捷普科技

JBL
🏛️ 美国 →
214.51
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 127.27 129.72 126.59 127.40 1.6M
2023-12-28 128.02 129.00 127.01 127.98 0.8M
2023-12-27 129.10 129.10 127.20 127.45 0.9M
2023-12-26 128.76 129.28 128.01 128.45 0.8M
2023-12-22 128.76 129.10 127.03 127.88 0.9M
2023-12-21 129.64 129.79 126.36 128.75 1.4M
2023-12-20 130.88 133.50 128.51 128.59 1.6M
2023-12-19 132.08 132.08 129.14 131.23 1.5M
2023-12-18 134.34 134.90 129.95 130.21 2.3M
2023-12-15 136.97 137.94 131.76 132.91 27.7M
2023-12-14 130.14 137.25 125.79 136.42 6.3M
2023-12-13 120.04 121.20 118.83 120.60 2.8M
2023-12-12 121.13 121.96 119.74 120.15 1.6M
2023-12-11 120.00 121.56 118.89 120.99 1.6M
2023-12-08 116.38 119.86 116.38 119.00 1.8M
2023-12-07 114.55 116.91 114.55 116.42 1.5M
2023-12-06 116.09 116.75 114.26 114.39 1.2M
2023-12-05 114.70 115.10 113.36 114.26 1.6M
2023-12-04 117.80 117.80 114.45 115.35 2.9M
2023-12-01 114.79 118.73 113.51 116.91 2.2M
2023-11-30 115.51 115.80 113.76 115.32 4.0M
2023-11-29 117.57 120.00 111.62 115.24 9.3M
2023-11-28 131.06 131.38 129.21 130.68 1.8M
2023-11-27 130.51 132.26 129.59 131.32 1.3M
2023-11-24 130.99 131.25 130.10 131.17 0.4M
2023-11-22 131.83 132.98 129.43 130.50 1.0M
2023-11-21 132.13 132.76 130.63 130.97 0.8M
2023-11-20 132.33 132.94 131.33 132.42 1.0M
2023-11-17 131.11 132.18 130.12 131.39 1.1M
2023-11-16 131.08 132.31 130.11 130.78 1.9M
2023-11-15 132.15 134.93 132.15 132.73 1.4M
2023-11-14 130.93 133.21 130.54 131.88 1.2M
2023-11-13 127.78 130.81 127.47 129.57 1.3M
2023-11-10 126.47 128.93 126.07 128.26 1.1M
2023-11-09 126.81 127.79 124.58 125.63 1.2M
2023-11-08 126.45 128.09 126.02 126.59 0.9M
2023-11-07 126.24 126.79 125.12 126.30 0.7M
2023-11-06 128.28 128.80 126.07 127.16 1.3M
2023-11-03 125.70 129.00 125.70 128.40 1.3M
2023-11-02 126.09 126.96 123.89 124.94 1.3M
2023-11-01 122.58 124.85 122.54 124.82 1.4M
2023-10-31 120.45 123.09 119.24 122.80 1.6M
2023-10-30 123.61 124.55 120.02 120.42 1.8M
2023-10-27 121.98 123.14 120.80 122.55 1.2M
2023-10-26 121.50 123.25 120.40 121.92 1.9M
2023-10-25 124.02 124.20 121.10 121.78 1.9M
2023-10-24 124.40 125.14 123.31 124.47 1.9M
2023-10-23 124.26 125.83 122.64 124.23 1.6M
2023-10-20 129.75 130.09 124.48 125.02 2.7M
2023-10-19 136.28 136.88 130.10 130.34 1.7M
2023-10-18 136.00 137.07 134.68 135.40 1.4M
2023-10-17 136.00 138.75 135.57 137.42 1.8M
2023-10-16 136.79 139.49 136.76 137.14 1.4M
2023-10-13 138.50 139.91 135.07 135.98 1.8M
2023-10-12 138.82 141.38 138.00 139.12 1.9M
2023-10-11 134.75 139.17 134.51 138.50 2.3M
2023-10-10 133.80 136.25 133.65 134.33 1.6M
2023-10-09 128.93 134.50 128.57 134.00 2.0M
2023-10-06 129.00 131.84 128.66 129.95 1.8M
2023-10-05 129.50 130.77 126.80 129.00 1.8M
2023-10-04 127.98 130.64 127.98 130.23 1.5M
2023-10-03 127.89 130.23 126.16 127.58 1.6M
2023-10-02 126.42 129.10 126.30 128.87 2.3M
2023-09-29 126.96 127.35 124.80 126.89 3.1M
2023-09-28 111.55 126.01 111.55 124.95 7.1M
2023-09-27 106.26 106.88 105.03 105.18 1.6M
2023-09-26 106.64 107.42 104.72 105.00 1.1M
2023-09-25 107.27 109.42 107.27 107.73 1.1M
2023-09-22 106.18 107.86 105.91 107.60 0.9M
2023-09-21 106.35 106.35 104.45 105.37 0.9M
2023-09-20 107.49 108.96 107.26 107.33 1.0M
2023-09-19 106.68 107.30 106.23 107.10 0.8M
2023-09-18 105.80 107.07 105.28 106.83 1.0M
2023-09-15 108.06 108.47 105.66 106.06 2.0M
2023-09-14 107.95 108.76 106.32 108.68 1.0M
2023-09-13 106.96 108.19 106.86 107.41 1.2M
2023-09-12 107.13 108.29 106.93 107.21 0.7M
2023-09-11 108.28 108.57 106.98 107.62 1.0M
2023-09-08 108.37 109.20 106.89 107.33 1.2M
2023-09-07 111.09 111.14 107.58 108.65 1.6M
2023-09-06 112.45 114.06 110.64 111.68 1.0M
2023-09-05 114.36 114.90 112.22 112.76 1.4M
2023-09-01 115.15 116.44 114.29 115.42 1.1M
2023-08-31 116.00 116.42 114.40 114.42 7.9M
2023-08-30 115.23 117.29 115.12 115.77 1.9M
2023-08-29 112.00 115.42 111.75 115.40 2.3M
2023-08-28 108.95 113.02 108.58 112.37 4.0M
2023-08-25 104.11 104.66 101.83 103.22 0.9M
2023-08-24 105.00 105.80 103.52 103.61 0.9M
2023-08-23 103.39 104.90 103.12 104.72 0.7M
2023-08-22 103.79 104.84 103.21 103.32 1.1M
2023-08-21 102.73 103.46 102.33 102.87 1.1M
2023-08-18 101.11 102.96 100.18 102.41 0.7M
2023-08-17 104.00 104.86 102.35 102.39 0.7M
2023-08-16 105.30 106.27 103.17 103.45 0.7M
2023-08-15 106.50 106.50 105.35 105.92 0.7M
2023-08-14 105.57 107.13 105.20 106.91 0.5M
2023-08-11 106.40 106.86 105.56 105.83 0.8M
2023-08-10 107.57 108.28 105.93 106.63 0.8M
2023-08-09 107.98 108.33 107.17 107.22 0.9M
2023-08-08 108.37 108.46 105.65 108.31 1.0M
2023-08-07 109.39 109.57 108.24 108.80 0.9M
2023-08-04 108.85 109.92 107.53 108.63 0.7M
2023-08-03 107.26 109.37 106.71 108.85 0.7M
2023-08-02 107.97 108.73 106.62 108.20 1.1M
2023-08-01 109.40 109.82 108.37 108.96 1.2M
2023-07-31 109.27 111.02 109.27 110.67 0.8M
2023-07-28 109.87 109.98 107.67 108.93 1.1M
2023-07-27 111.80 112.43 107.97 108.95 1.8M
2023-07-26 111.20 112.50 110.01 110.85 0.9M
2023-07-25 111.64 113.59 111.64 111.97 0.8M
2023-07-24 112.53 112.78 110.90 111.50 1.2M
2023-07-21 114.09 114.49 112.26 112.40 1.1M
2023-07-20 114.43 114.99 112.42 113.41 2.0M
2023-07-19 114.57 115.25 113.66 115.14 1.6M
2023-07-18 112.81 115.14 112.68 114.84 0.9M
2023-07-17 111.37 113.36 110.95 112.77 0.8M
2023-07-14 112.42 112.86 110.96 111.61 0.8M
2023-07-13 111.26 112.95 110.51 112.86 1.1M
2023-07-12 112.98 113.04 110.69 110.80 0.7M
2023-07-11 111.75 112.27 110.60 111.64 0.7M
2023-07-10 109.19 111.37 109.01 111.31 0.8M
2023-07-07 108.23 111.16 108.00 109.19 1.2M
2023-07-06 107.96 108.90 106.82 108.06 0.8M
2023-07-05 107.96 109.49 107.77 108.84 0.8M
2023-07-03 107.77 109.15 107.40 108.83 0.5M
2023-06-30 108.05 109.00 106.99 107.93 1.2M
2023-06-29 106.19 107.40 104.86 107.39 1.3M
2023-06-28 103.16 104.81 102.48 104.53 1.0M
2023-06-27 101.72 103.79 101.22 103.49 0.9M
2023-06-26 103.24 104.34 101.25 101.43 0.8M
2023-06-23 102.64 103.78 102.25 103.04 1.5M
2023-06-22 104.61 105.02 103.14 103.85 1.1M
2023-06-21 105.23 107.30 104.54 105.12 1.4M
2023-06-20 104.99 106.53 104.14 105.89 1.5M
2023-06-16 105.95 106.50 103.32 105.36 2.3M
2023-06-15 99.99 105.58 99.99 104.64 2.7M
2023-06-14 98.46 100.00 98.25 99.69 1.9M
2023-06-13 99.22 100.36 97.88 98.70 1.8M
2023-06-12 95.31 99.00 95.31 98.47 1.7M
2023-06-09 94.76 95.49 94.21 94.60 0.8M
2023-06-08 93.66 94.68 93.40 94.18 0.9M
2023-06-07 93.00 94.89 92.47 93.74 0.8M
2023-06-06 91.07 93.18 91.07 92.83 0.6M
2023-06-05 91.66 92.47 90.07 91.58 0.7M
2023-06-02 90.59 92.53 90.59 92.27 0.7M
2023-06-01 89.64 90.69 88.65 89.95 0.8M
2023-05-31 90.02 90.95 88.87 89.52 1.1M
2023-05-30 92.37 92.65 90.61 91.26 1.3M
2023-05-26 88.99 92.19 88.81 91.57 1.3M
2023-05-25 85.76 88.71 85.73 88.28 1.1M
2023-05-24 84.59 85.25 83.64 84.68 0.8M
2023-05-23 84.07 85.52 83.81 85.24 0.8M
2023-05-22 83.63 85.07 83.63 84.58 1.1M
2023-05-19 84.51 84.52 83.49 84.00 0.7M
2023-05-18 82.75 84.14 82.68 83.90 0.8M
2023-05-17 81.14 82.91 80.21 82.75 1.0M
2023-05-16 79.68 81.50 79.54 80.64 0.7M
2023-05-15 79.65 80.42 79.08 80.05 0.6M
2023-05-12 79.36 80.34 78.71 79.59 0.8M
2023-05-11 77.74 79.44 77.74 79.10 0.7M
2023-05-10 78.57 78.96 77.43 78.24 0.8M
2023-05-09 77.80 78.48 77.56 77.76 0.5M
2023-05-08 77.65 78.57 77.22 78.38 0.6M
2023-05-05 76.73 78.14 76.73 77.27 0.8M
2023-05-04 76.91 77.27 75.48 75.77 0.7M
2023-05-03 78.58 79.24 77.06 77.40 0.7M
2023-05-02 78.46 79.37 76.97 78.04 1.4M
2023-05-01 77.90 80.29 77.90 79.31 0.6M
2023-04-28 77.10 78.33 77.02 78.15 1.0M
2023-04-27 77.44 78.30 75.73 77.85 1.2M
2023-04-26 75.78 77.83 75.50 77.23 1.0M
2023-04-25 78.44 78.73 75.64 75.74 1.2M
2023-04-24 78.87 79.35 78.29 79.28 0.9M
2023-04-21 80.64 81.16 78.25 78.81 1.6M
2023-04-20 80.77 82.24 80.35 81.39 0.9M
2023-04-19 83.54 83.54 80.93 81.71 1.4M
2023-04-18 84.17 84.90 83.52 84.16 0.7M
2023-04-17 83.60 84.01 83.11 83.52 0.5M
2023-04-14 83.75 85.09 82.85 83.76 0.7M
2023-04-13 83.92 84.54 82.64 84.11 0.9M
2023-04-12 83.53 84.27 83.35 83.44 0.8M
2023-04-11 83.20 83.94 82.71 83.12 0.9M
2023-04-10 81.85 83.61 81.85 83.05 1.1M
2023-04-06 82.60 83.26 81.87 82.08 0.8M
2023-04-05 84.50 84.53 81.95 83.20 1.1M
2023-04-04 87.31 87.46 84.45 85.10 1.1M
2023-04-03 88.20 89.10 86.65 87.46 1.1M
2023-03-31 86.88 88.30 86.74 88.16 1.3M
2023-03-30 85.20 86.80 85.03 86.74 1.0M
2023-03-29 83.83 84.98 83.28 84.62 0.9M
2023-03-28 83.36 83.43 82.29 83.24 1.1M
2023-03-27 83.66 84.00 82.60 82.98 0.8M
2023-03-24 82.46 83.52 81.62 83.37 1.4M
2023-03-23 82.93 84.74 82.26 83.14 1.7M
2023-03-22 82.37 84.10 82.01 82.33 1.7M
2023-03-21 82.41 82.77 81.05 82.54 1.2M
2023-03-20 79.54 81.30 79.43 81.10 1.7M
2023-03-17 78.38 79.35 77.14 78.96 3.1M
2023-03-16 80.03 80.03 74.16 78.37 3.1M
2023-03-15 80.46 80.71 78.53 80.33 2.3M
2023-03-14 83.08 83.87 81.59 82.95 1.6M
2023-03-13 80.24 82.61 80.00 81.35 1.1M
2023-03-10 83.04 83.49 81.51 81.91 1.1M
2023-03-09 85.16 85.44 83.19 83.37 0.9M
2023-03-08 84.53 85.19 84.07 84.84 0.7M
2023-03-07 84.64 85.09 83.46 84.04 0.8M
2023-03-06 85.38 85.68 84.25 84.51 1.5M
2023-03-03 84.50 85.70 84.30 85.27 1.0M
2023-03-02 83.49 84.33 82.68 84.14 0.9M
2023-03-01 83.36 84.81 82.80 84.19 1.2M
2023-02-28 83.28 83.71 82.68 83.03 1.3M
2023-02-27 84.01 84.67 83.17 83.51 0.8M
2023-02-24 81.39 83.41 81.28 83.37 1.1M
2023-02-23 83.50 83.75 81.93 83.08 0.7M
2023-02-22 82.35 83.17 81.65 82.42 1.1M
2023-02-21 83.71 84.64 82.45 82.68 1.1M
2023-02-17 84.36 84.68 83.51 83.84 1.3M
2023-02-16 82.93 84.92 82.70 84.71 1.3M
2023-02-15 83.50 84.59 83.45 84.09 0.8M
2023-02-14 83.13 84.88 83.01 84.36 0.8M
2023-02-13 82.63 84.10 82.34 84.00 1.0M
2023-02-10 81.07 82.78 80.91 82.65 1.1M
2023-02-09 83.23 83.51 80.96 81.63 1.7M
2023-02-08 82.68 83.24 81.96 82.46 1.1M
2023-02-07 82.96 83.66 81.72 83.44 2.0M
2023-02-06 81.32 82.78 80.86 82.62 1.2M
2023-02-03 80.50 82.69 80.50 82.17 1.7M
2023-02-02 80.55 82.21 80.20 81.35 1.6M
2023-02-01 77.86 80.57 77.72 79.99 1.8M
2023-01-31 77.10 78.70 76.56 78.63 1.3M
2023-01-30 76.40 77.21 76.17 76.80 0.9M
2023-01-27 77.65 78.69 77.18 77.20 0.7M
2023-01-26 80.36 80.64 77.50 78.28 1.7M
2023-01-25 79.06 79.96 78.42 79.87 1.3M
2023-01-24 80.00 81.62 80.00 80.64 1.2M
2023-01-23 79.60 81.45 79.56 81.04 1.8M
2023-01-20 78.29 79.42 77.73 79.42 1.4M
2023-01-19 77.47 78.51 77.20 78.06 1.4M
2023-01-18 78.75 79.67 78.11 78.39 1.9M
2023-01-17 76.90 79.03 76.88 78.33 2.2M
2023-01-13 75.28 77.69 75.18 77.66 1.5M
2023-01-12 74.98 76.58 74.81 76.07 2.2M
2023-01-11 71.98 75.11 71.76 75.00 2.5M
2023-01-10 71.30 72.39 71.17 72.19 1.4M
2023-01-09 68.79 71.67 68.79 71.30 2.0M
2023-01-06 66.32 68.04 65.62 67.98 1.2M
2023-01-05 65.42 65.72 64.74 65.44 1.8M
2023-01-04 67.76 68.39 65.64 66.00 1.1M
2023-01-03 68.80 69.12 66.96 67.18 1.1M